Costain Group PLC (FRA:5JY)
Germany · Delayed Price · Currency is EUR 1.760
-0.010 (-0.56%)
At close: Dec 19, 2025
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 16, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Dec 15, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 12, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 9, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | - |
| Dec 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 3, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | - |
| Dec 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Nov 27, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Nov 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | - |
| Nov 25, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 13, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 12, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | - |
| Nov 11, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | - |
| Nov 10, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 3, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Oct 31, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 29, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 24, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | - |
| Oct 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Oct 14, 2025 | 1.71 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 100 |
| Oct 13, 2025 | 1.57 | 1.75 | 1.57 | 1.71 | 1.71 | 8.92% | 3,000 |